Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
39.585,87 +244,33 (+0,62%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,31 +18,17 (+1,43%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Danaos Corporation (DAC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117C00030000 | 2024-06-10 3:12PM EDT | 30.00 | 65.20 | 60.50 | 65.30 | 0.00 | - | 2 | 0 | 80.27% |
| DAC250117C00040000 | 2023-12-22 12:13PM EDT | 40.00 | 34.45 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| DAC250117C00045000 | 2024-03-13 1:10PM EDT | 45.00 | 27.00 | 25.40 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAC250117C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.10 | 38.50 | 43.00 | 0.00 | - | 1 | 42 | 48.68% |
| DAC250117C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 41.50 | 35.60 | 40.40 | 0.00 | - | 2 | 3,914 | 68.23% |
| DAC250117C00060000 | 2024-06-24 2:59PM EDT | 60.00 | 34.55 | 31.10 | 36.00 | 0.00 | - | 4 | 1,084 | 63.83% |
| DAC250117C00065000 | 2024-06-12 3:30PM EDT | 65.00 | 28.10 | 26.30 | 31.00 | 0.00 | - | 6 | 171 | 55.32% |
| DAC250117C00070000 | 2024-06-10 10:13AM EDT | 70.00 | 26.40 | 22.10 | 26.50 | 0.00 | - | 2 | 3,244 | 50.16% |
| DAC250117C00075000 | 2024-06-12 2:55PM EDT | 75.00 | 20.00 | 17.50 | 21.70 | 0.00 | - | 1 | 1,076 | 43.26% |
| DAC250117C00080000 | 2024-06-17 3:47PM EDT | 80.00 | 15.60 | 13.50 | 18.30 | 0.00 | - | 1 | 1,388 | 42.62% |
| DAC250117C00085000 | 2024-06-05 9:30AM EDT | 85.00 | 12.00 | 11.10 | 13.60 | 0.00 | - | 10 | 462 | 35.43% |
| DAC250117C00090000 | 2024-06-24 1:39PM EDT | 90.00 | 10.21 | 7.60 | 12.00 | 0.00 | - | 5 | 59 | 39.38% |
| DAC250117C00095000 | 2024-06-27 2:24PM EDT | 95.00 | 6.70 | 5.80 | 8.70 | 0.00 | - | 4 | 147 | 35.43% |
| DAC250117C00100000 | 2024-06-21 11:11AM EDT | 100.00 | 4.50 | 4.00 | 6.40 | 0.00 | - | 20 | 85 | 33.80% |
| DAC250117C00105000 | 2024-06-27 10:37AM EDT | 105.00 | 3.20 | 1.70 | 5.50 | -1.90 | -37.25% | 1 | 10 | 36.08% |
| DAC250117C00110000 | 2024-06-05 3:15PM EDT | 110.00 | 4.00 | 1.20 | 4.00 | 0.00 | - | 10 | 15 | 34.95% |
| DAC250117C00120000 | 2024-05-31 1:50PM EDT | 120.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 46.13% |
| DAC250117C00130000 | 2024-05-29 10:53AM EDT | 130.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 2 | 51.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117P00030000 | 2023-11-03 9:31AM EDT | 30.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 73.05% |
| DAC250117P00035000 | 2023-09-05 12:47PM EDT | 35.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 1 | 81.25% |
| DAC250117P00040000 | 2023-09-15 2:22PM EDT | 40.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 100 | 101 | 75.34% |
| DAC250117P00045000 | 2023-11-08 3:07PM EDT | 45.00 | 1.85 | 0.85 | 1.70 | 0.00 | - | 150 | 305 | 70.07% |
| DAC250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 404 | 54.03% |
| DAC250117P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | 3 | 562 | 59.62% |
| DAC250117P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 0.80 | 0.20 | 1.00 | 0.00 | - | 30 | 351 | 43.29% |
| DAC250117P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.65 | 0.05 | 2.30 | 0.00 | - | 2 | 136 | 47.55% |
| DAC250117P00070000 | 2024-05-30 11:12AM EDT | 70.00 | 0.85 | 0.95 | 3.40 | 0.00 | - | 30 | 70 | 47.00% |
| DAC250117P00075000 | 2024-06-11 11:26AM EDT | 75.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 41.96% |
| DAC250117P00080000 | 2024-06-04 10:25AM EDT | 80.00 | 2.45 | 1.50 | 5.50 | 0.00 | - | 7 | 56 | 41.49% |
| DAC250117P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 3.50 | 2.45 | 7.00 | 0.00 | - | 10 | 19 | 39.21% |
| DAC250117P00090000 | 2024-06-21 11:40AM EDT | 90.00 | 6.00 | 4.10 | 8.70 | 0.00 | - | 20 | 21 | 36.56% |
| DAC250117P00095000 | 2024-06-17 12:13PM EDT | 95.00 | 10.72 | 6.70 | 11.20 | 0.00 | - | 1 | 2 | 35.60% |
| DAC250117P00100000 | 2024-06-13 10:08AM EDT | 100.00 | 12.60 | 9.60 | 14.40 | 0.00 | - | 1 | 1 | 35.80% |
| DAC250117P00105000 | 2023-03-23 2:44PM EDT | 105.00 | 52.40 | 46.00 | 49.50 | 0.00 | - | - | 1 | 147.24% |
